フィーチャ(4052)の株価時系列情報
フィーチャ(4052)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/01 | 370 | 370 | 361 | 366 | 10,100 |
| 2025/07/31 | 374 | 375 | 369 | 369 | 6,600 |
| 2025/07/30 | 373 | 376 | 371 | 371 | 8,100 |
| 2025/07/29 | 377 | 377 | 374 | 375 | 3,400 |
| 2025/07/28 | 374 | 381 | 373 | 379 | 4,500 |
| 2025/07/25 | 376 | 382 | 375 | 375 | 7,200 |
| 2025/07/24 | 375 | 379 | 374 | 376 | 5,100 |
| 2025/07/23 | 377 | 378 | 373 | 375 | 5,900 |
| 2025/07/22 | 379 | 379 | 374 | 375 | 5,800 |
| 2025/07/18 | 377 | 383 | 377 | 379 | 3,500 |
| 2025/07/17 | 379 | 384 | 373 | 376 | 5,900 |
| 2025/07/16 | 380 | 380 | 371 | 371 | 5,500 |
| 2025/07/15 | 382 | 387 | 380 | 380 | 3,200 |
| 2025/07/14 | 386 | 386 | 380 | 382 | 3,900 |
| 2025/07/11 | 391 | 391 | 386 | 386 | 8,800 |
| 2025/07/10 | 381 | 392 | 381 | 391 | 6,800 |
| 2025/07/09 | 377 | 389 | 377 | 389 | 4,300 |
| 2025/07/08 | 377 | 379 | 368 | 377 | 10,000 |
| 2025/07/07 | 377 | 379 | 376 | 379 | 5,500 |
| 2025/07/04 | 387 | 387 | 378 | 383 | 13,500 |
| 2025/07/03 | 391 | 393 | 382 | 389 | 3,800 |
| 2025/07/02 | 386 | 393 | 382 | 388 | 2,900 |
| 2025/07/01 | 391 | 398 | 385 | 385 | 8,300 |
| 2025/06/30 | 389 | 395 | 386 | 395 | 6,100 |
| 2025/06/27 | 387 | 396 | 387 | 389 | 6,600 |
| 2025/06/26 | 395 | 395 | 384 | 387 | 7,300 |
| 2025/06/25 | 395 | 397 | 390 | 393 | 5,500 |
| 2025/06/24 | 400 | 400 | 391 | 397 | 11,700 |
| 2025/06/23 | 396 | 396 | 374 | 384 | 39,000 |
| 2025/06/20 | 414 | 416 | 395 | 403 | 16,200 |
| 2025/06/19 | 450 | 452 | 398 | 399 | 60,000 |
| 2025/06/18 | 371 | 453 | 367 | 439 | 186,900 |
| 2025/06/17 | 367 | 379 | 365 | 376 | 4,900 |
| 2025/06/16 | 373 | 373 | 367 | 368 | 2,800 |
| 2025/06/13 | 375 | 378 | 367 | 373 | 5,900 |
| 2025/06/12 | 380 | 380 | 372 | 374 | 3,900 |
| 2025/06/11 | 379 | 384 | 367 | 380 | 7,100 |
| 2025/06/10 | 376 | 379 | 367 | 379 | 4,600 |
| 2025/06/09 | 368 | 377 | 367 | 373 | 6,900 |
| 2025/06/06 | 375 | 375 | 367 | 369 | 3,600 |
| 2025/06/05 | 386 | 393 | 367 | 377 | 69,500 |
| 2025/06/04 | 396 | 396 | 376 | 387 | 18,700 |
| 2025/06/03 | 392 | 394 | 390 | 394 | 7,400 |
| 2025/06/02 | 399 | 399 | 388 | 392 | 18,000 |
| 2025/05/30 | 383 | 396 | 373 | 396 | 88,900 |
| 2025/05/29 | 375 | 382 | 374 | 379 | 3,800 |
| 2025/05/28 | 381 | 386 | 376 | 376 | 6,900 |
| 2025/05/27 | 387 | 387 | 379 | 381 | 5,300 |
| 2025/05/26 | 387 | 394 | 387 | 390 | 5,200 |
| 2025/05/23 | 391 | 394 | 387 | 387 | 7,600 |
| 2025/05/22 | 388 | 395 | 387 | 391 | 9,600 |
| 2025/05/21 | 395 | 395 | 387 | 390 | 10,400 |
| 2025/05/20 | 388 | 396 | 386 | 394 | 30,200 |
| 2025/05/19 | 373 | 387 | 373 | 387 | 14,100 |
| 2025/05/16 | 369 | 372 | 369 | 369 | 1,500 |
| 2025/05/15 | 366 | 372 | 365 | 368 | 5,500 |
| 2025/05/14 | 361 | 363 | 358 | 362 | 7,600 |
| 2025/05/13 | 365 | 369 | 361 | 369 | 8,500 |
| 2025/05/12 | 353 | 360 | 353 | 358 | 4,700 |
| 2025/05/09 | 351 | 359 | 351 | 353 | 4,200 |
| 2025/05/08 | 351 | 362 | 351 | 355 | 6,000 |
| 2025/05/07 | 344 | 378 | 344 | 351 | 81,600 |
| 2025/05/02 | 356 | 356 | 350 | 350 | 8,700 |
| 2025/05/01 | 362 | 365 | 343 | 348 | 9,700 |
| 2025/04/30 | 363 | 365 | 361 | 361 | 3,400 |
| 2025/04/28 | 368 | 368 | 356 | 363 | 12,600 |
| 2025/04/25 | 366 | 366 | 341 | 352 | 27,700 |
| 2025/04/24 | 373 | 379 | 361 | 366 | 16,900 |
| 2025/04/23 | 335 | 393 | 335 | 365 | 168,300 |
| 2025/04/22 | 339 | 350 | 333 | 343 | 5,300 |
| 2025/04/21 | 346 | 356 | 342 | 342 | 5,600 |
| 2025/04/18 | 346 | 359 | 341 | 346 | 7,700 |
| 2025/04/17 | 340 | 347 | 338 | 346 | 5,700 |
| 2025/04/16 | 337 | 347 | 335 | 343 | 6,100 |
| 2025/04/15 | 339 | 345 | 335 | 335 | 13,500 |
| 2025/04/14 | 318 | 358 | 316 | 347 | 53,400 |
| 2025/04/11 | 301 | 323 | 298 | 310 | 10,500 |
| 2025/04/10 | 323 | 331 | 305 | 309 | 9,300 |
| 2025/04/09 | 302 | 313 | 289 | 300 | 18,800 |
| 2025/04/08 | 303 | 315 | 300 | 301 | 16,700 |
| 2025/04/07 | 283 | 312 | 281 | 287 | 37,700 |
| 2025/04/04 | 355 | 359 | 315 | 339 | 43,800 |
| 2025/04/03 | 407 | 407 | 350 | 362 | 77,600 |
| 2025/04/02 | 410 | 412 | 408 | 408 | 3,700 |
| 2025/04/01 | 414 | 414 | 410 | 412 | 3,900 |
| 2025/03/31 | 415 | 415 | 405 | 412 | 11,800 |
| 2025/03/28 | 415 | 417 | 412 | 415 | 7,100 |
| 2025/03/27 | 417 | 419 | 415 | 415 | 5,700 |
| 2025/03/26 | 417 | 419 | 415 | 418 | 7,600 |
| 2025/03/25 | 424 | 424 | 416 | 417 | 11,800 |
| 2025/03/24 | 423 | 425 | 422 | 422 | 3,900 |
| 2025/03/21 | 423 | 426 | 423 | 423 | 3,300 |
| 2025/03/19 | 424 | 426 | 423 | 423 | 3,500 |
| 2025/03/18 | 423 | 427 | 423 | 423 | 4,100 |
| 2025/03/17 | 424 | 427 | 423 | 427 | 5,400 |
| 2025/03/14 | 426 | 427 | 423 | 426 | 6,300 |
| 2025/03/13 | 425 | 428 | 425 | 426 | 5,200 |
| 2025/03/12 | 429 | 430 | 422 | 428 | 6,300 |
| 2025/03/11 | 434 | 435 | 424 | 429 | 9,400 |
| 2025/03/10 | 434 | 442 | 434 | 437 | 2,700 |
| 2025/03/07 | 431 | 439 | 431 | 432 | 4,800 |
| 2025/03/06 | 441 | 445 | 436 | 436 | 4,200 |
| 2025/03/05 | 435 | 443 | 434 | 441 | 1,200 |
| 2025/03/04 | 447 | 447 | 431 | 435 | 13,200 |
| 2025/03/03 | 450 | 454 | 448 | 448 | 1,000 |
| 2025/02/28 | 442 | 448 | 442 | 442 | 3,100 |
| 2025/02/27 | 439 | 455 | 439 | 447 | 2,200 |
| 2025/02/26 | 442 | 448 | 439 | 441 | 1,400 |
| 2025/02/25 | 444 | 458 | 443 | 443 | 4,400 |
| 2025/02/21 | 442 | 458 | 442 | 450 | 3,900 |
| 2025/02/20 | 449 | 449 | 440 | 442 | 2,600 |
| 2025/02/19 | 444 | 459 | 442 | 450 | 6,700 |
| 2025/02/18 | 441 | 452 | 430 | 443 | 11,900 |
| 2025/02/17 | 470 | 470 | 443 | 444 | 19,300 |
| 2025/02/14 | 472 | 485 | 472 | 478 | 8,000 |
| 2025/02/13 | 487 | 487 | 470 | 470 | 3,800 |
| 2025/02/12 | 491 | 491 | 482 | 482 | 3,500 |
| 2025/02/10 | 489 | 490 | 478 | 490 | 4,800 |
| 2025/02/07 | 490 | 495 | 478 | 485 | 9,300 |
| 2025/02/06 | 473 | 497 | 473 | 490 | 11,800 |
| 2025/02/05 | 460 | 472 | 460 | 468 | 3,800 |
| 2025/02/04 | 458 | 467 | 456 | 459 | 6,200 |
| 2025/02/03 | 473 | 473 | 450 | 450 | 12,900 |
| 2025/01/31 | 482 | 487 | 465 | 465 | 10,700 |
| 2025/01/30 | 500 | 503 | 460 | 490 | 32,400 |
| 2025/01/29 | 461 | 509 | 461 | 493 | 84,100 |
| 2025/01/28 | 437 | 470 | 435 | 461 | 27,700 |
| 2025/01/27 | 432 | 450 | 432 | 438 | 5,300 |
| 2025/01/24 | 430 | 437 | 429 | 431 | 3,900 |
| 2025/01/23 | 436 | 437 | 430 | 430 | 5,000 |
| 2025/01/22 | 451 | 451 | 434 | 436 | 4,200 |
| 2025/01/21 | 436 | 444 | 435 | 444 | 3,900 |
| 2025/01/20 | 430 | 436 | 409 | 436 | 12,300 |
| 2025/01/17 | 431 | 436 | 426 | 428 | 4,100 |
| 2025/01/16 | 448 | 448 | 427 | 431 | 10,600 |
| 2025/01/15 | 469 | 469 | 450 | 450 | 10,900 |
| 2025/01/14 | 456 | 477 | 456 | 467 | 24,500 |
| 2025/01/10 | 426 | 449 | 426 | 449 | 8,300 |
| 2025/01/09 | 423 | 432 | 423 | 425 | 2,900 |
| 2025/01/08 | 421 | 449 | 421 | 424 | 8,700 |
| 2025/01/07 | 416 | 433 | 416 | 422 | 4,800 |
| 2025/01/06 | 428 | 433 | 409 | 416 | 26,100 |
| 2024/12/30 | 425 | 440 | 423 | 433 | 8,700 |
| 2024/12/27 | 415 | 435 | 415 | 425 | 9,500 |
| 2024/12/26 | 421 | 425 | 415 | 416 | 16,500 |
| 2024/12/25 | 445 | 445 | 411 | 421 | 26,600 |
| 2024/12/24 | 458 | 459 | 444 | 445 | 35,800 |
| 2024/12/23 | 424 | 428 | 414 | 426 | 12,600 |
| 2024/12/20 | 437 | 442 | 422 | 424 | 11,700 |
| 2024/12/19 | 436 | 445 | 435 | 436 | 10,100 |
| 2024/12/18 | 446 | 447 | 440 | 444 | 6,300 |
| 2024/12/17 | 450 | 450 | 440 | 448 | 22,100 |
| 2024/12/16 | 448 | 456 | 448 | 450 | 9,000 |
| 2024/12/13 | 450 | 455 | 448 | 448 | 10,100 |
| 2024/12/12 | 460 | 460 | 450 | 450 | 8,800 |
| 2024/12/11 | 464 | 467 | 460 | 460 | 3,400 |
| 2024/12/10 | 464 | 467 | 463 | 466 | 3,400 |
| 2024/12/09 | 465 | 466 | 460 | 465 | 11,400 |
| 2024/12/06 | 467 | 473 | 465 | 466 | 7,200 |
| 2024/12/05 | 468 | 470 | 468 | 468 | 4,400 |
| 2024/12/04 | 466 | 468 | 461 | 462 | 5,000 |
| 2024/12/03 | 461 | 472 | 460 | 472 | 7,700 |
| 2024/12/02 | 469 | 470 | 460 | 461 | 9,300 |
| 2024/11/29 | 468 | 481 | 459 | 470 | 9,100 |
| 2024/11/28 | 465 | 474 | 465 | 473 | 4,000 |
| 2024/11/27 | 478 | 478 | 462 | 464 | 7,500 |
| 2024/11/26 | 488 | 490 | 480 | 481 | 9,200 |
| 2024/11/25 | 495 | 495 | 485 | 488 | 6,700 |
| 2024/11/22 | 487 | 497 | 487 | 493 | 4,300 |
| 2024/11/21 | 494 | 497 | 490 | 490 | 11,700 |
| 2024/11/20 | 484 | 498 | 484 | 496 | 8,500 |
| 2024/11/19 | 472 | 491 | 472 | 484 | 10,100 |
| 2024/11/18 | 465 | 480 | 457 | 469 | 8,500 |
| 2024/11/15 | 474 | 480 | 460 | 460 | 16,100 |
| 2024/11/14 | 490 | 496 | 472 | 475 | 15,200 |
| 2024/11/13 | 497 | 497 | 479 | 488 | 9,600 |
| 2024/11/12 | 492 | 500 | 492 | 499 | 4,000 |
| 2024/11/11 | 492 | 499 | 492 | 492 | 2,100 |
| 2024/11/08 | 497 | 502 | 492 | 492 | 3,900 |
| 2024/11/07 | 491 | 492 | 490 | 492 | 2,400 |
| 2024/11/06 | 498 | 502 | 491 | 491 | 3,800 |
| 2024/11/05 | 495 | 500 | 490 | 490 | 5,500 |
| 2024/11/01 | 491 | 498 | 490 | 494 | 4,100 |
| 2024/10/31 | 500 | 500 | 495 | 497 | 3,700 |
| 2024/10/30 | 501 | 503 | 497 | 499 | 6,400 |
| 2024/10/29 | 494 | 501 | 491 | 498 | 2,800 |
| 2024/10/28 | 490 | 501 | 487 | 497 | 5,400 |
| 2024/10/25 | 492 | 500 | 488 | 496 | 4,300 |
| 2024/10/24 | 492 | 493 | 488 | 493 | 2,800 |
| 2024/10/23 | 492 | 499 | 492 | 492 | 3,600 |
| 2024/10/22 | 504 | 504 | 490 | 491 | 20,500 |
| 2024/10/21 | 502 | 509 | 501 | 509 | 11,600 |
| 2024/10/18 | 507 | 510 | 500 | 506 | 8,900 |
| 2024/10/17 | 509 | 515 | 504 | 507 | 5,900 |
| 2024/10/16 | 509 | 522 | 508 | 508 | 4,900 |
| 2024/10/15 | 535 | 535 | 508 | 508 | 12,800 |
| 2024/10/11 | 543 | 546 | 500 | 516 | 30,300 |
| 2024/10/10 | 582 | 582 | 536 | 542 | 44,500 |
| 2024/10/09 | 529 | 593 | 529 | 581 | 135,400 |
| 2024/10/08 | 488 | 522 | 484 | 519 | 25,100 |